PT Medco Energi Internasional Tbk (IDX:MEDC)
Indonesia · Delayed Price · Currency is IDR 1,265.00
+20.00 (1.61%)
Jul 16, 2026, 4:14 PM WIB
IDX:MEDC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 1,250.00 | 1,255.00 | 1,210.00 | 1,245.00 | 1,245.00 | -0.40% | 43,283,400 |
| Jul 14, 2026 | 1,215.00 | 1,265.00 | 1,215.00 | 1,250.00 | 1,250.00 | 5.49% | 107,620,400 |
| Jul 13, 2026 | 1,200.00 | 1,210.00 | 1,175.00 | 1,185.00 | 1,185.00 | 0.85% | 38,855,600 |
| Jul 10, 2026 | 1,155.00 | 1,190.00 | 1,155.00 | 1,175.00 | 1,175.00 | 0.86% | 25,000,600 |
| Jul 9, 2026 | 1,180.00 | 1,205.00 | 1,155.00 | 1,165.00 | 1,165.00 | -0.43% | 97,070,600 |
| Jul 8, 2026 | 1,150.00 | 1,175.00 | 1,130.00 | 1,170.00 | 1,170.00 | 4.00% | 72,896,500 |
| Jul 7, 2026 | 1,115.00 | 1,125.00 | 1,090.00 | 1,125.00 | 1,125.00 | 1.35% | 19,527,500 |
| Jul 6, 2026 | 1,100.00 | 1,130.00 | 1,095.00 | 1,110.00 | 1,110.00 | 0.91% | 19,533,200 |
| Jul 3, 2026 | 1,065.00 | 1,115.00 | 1,065.00 | 1,100.00 | 1,100.00 | 3.77% | 26,142,400 |
| Jul 2, 2026 | 1,060.00 | 1,095.00 | 1,040.00 | 1,060.00 | 1,060.00 | - | 33,964,100 |
| Jul 1, 2026 | 1,040.00 | 1,080.00 | 1,025.00 | 1,060.00 | 1,060.00 | 3.41% | 26,175,300 |
| Jun 30, 2026 | 1,045.00 | 1,075.00 | 1,005.00 | 1,025.00 | 1,025.00 | -1.44% | 43,982,100 |
| Jun 29, 2026 | 1,070.00 | 1,100.00 | 1,035.00 | 1,040.00 | 1,040.00 | -1.89% | 38,289,000 |
| Jun 26, 2026 | 1,080.00 | 1,110.00 | 1,050.00 | 1,060.00 | 1,060.00 | -0.47% | 28,512,200 |
| Jun 25, 2026 | 1,060.00 | 1,085.00 | 1,045.00 | 1,065.00 | 1,065.00 | 0.47% | 35,268,300 |
| Jun 24, 2026 | 1,120.00 | 1,125.00 | 1,050.00 | 1,060.00 | 1,060.00 | -4.93% | 43,901,500 |
| Jun 23, 2026 | 1,150.00 | 1,150.00 | 1,105.00 | 1,115.00 | 1,115.00 | -3.04% | 42,041,300 |
| Jun 22, 2026 | 1,170.00 | 1,185.00 | 1,140.00 | 1,150.00 | 1,150.00 | 0.44% | 35,755,800 |
| Jun 19, 2026 | 1,170.00 | 1,180.00 | 1,135.00 | 1,145.00 | 1,145.00 | -1.29% | 108,878,500 |
| Jun 18, 2026 | 1,190.00 | 1,195.00 | 1,155.00 | 1,160.00 | 1,160.00 | -1.69% | 46,324,400 |
| Jun 17, 2026 | 1,180.00 | 1,205.00 | 1,160.00 | 1,180.00 | 1,180.00 | - | 68,944,800 |
| Jun 15, 2026 | 1,215.00 | 1,240.00 | 1,170.00 | 1,180.00 | 1,180.00 | -1.07% | 159,109,500 |
| Jun 12, 2026 | 1,185.00 | 1,265.00 | 1,185.00 | 1,225.00 | 1,192.75 | 0.82% | 96,851,900 |
| Jun 11, 2026 | 1,210.00 | 1,300.00 | 1,205.00 | 1,215.00 | 1,183.01 | 1.67% | 120,309,800 |
| Jun 10, 2026 | 1,220.00 | 1,240.00 | 1,180.00 | 1,195.00 | 1,163.54 | -2.05% | 71,604,600 |
| Jun 9, 2026 | 1,170.00 | 1,225.00 | 1,155.00 | 1,220.00 | 1,187.88 | 4.27% | 70,272,600 |
| Jun 8, 2026 | 1,180.00 | 1,210.00 | 1,120.00 | 1,170.00 | 1,139.20 | -2.90% | 45,939,100 |
| Jun 5, 2026 | 1,260.00 | 1,260.00 | 1,155.00 | 1,205.00 | 1,173.27 | -5.12% | 79,272,100 |
| Jun 4, 2026 | 1,275.00 | 1,275.00 | 1,190.00 | 1,270.00 | 1,236.56 | -0.39% | 52,957,100 |
| Jun 3, 2026 | 1,305.00 | 1,355.00 | 1,210.00 | 1,275.00 | 1,241.43 | -2.30% | 116,543,300 |
| Jun 2, 2026 | 1,235.00 | 1,340.00 | 1,230.00 | 1,305.00 | 1,270.64 | 8.30% | 77,699,700 |
| May 29, 2026 | 1,240.00 | 1,260.00 | 1,200.00 | 1,205.00 | 1,173.27 | -3.98% | 93,324,700 |
| May 26, 2026 | 1,275.00 | 1,295.00 | 1,255.00 | 1,255.00 | 1,221.96 | -1.18% | 42,055,900 |
| May 25, 2026 | 1,335.00 | 1,335.00 | 1,240.00 | 1,270.00 | 1,236.56 | -5.22% | 82,959,500 |
| May 22, 2026 | 1,210.00 | 1,360.00 | 1,185.00 | 1,340.00 | 1,304.72 | 1.52% | 90,321,000 |
| May 21, 2026 | 1,550.00 | 1,550.00 | 1,320.00 | 1,320.00 | 1,285.25 | -14.84% | 128,999,100 |
| May 20, 2026 | 1,470.00 | 1,570.00 | 1,430.00 | 1,550.00 | 1,509.19 | 5.44% | 69,385,900 |
| May 19, 2026 | 1,600.00 | 1,610.00 | 1,460.00 | 1,470.00 | 1,431.30 | -8.70% | 106,807,600 |
| May 18, 2026 | 1,580.00 | 1,610.00 | 1,550.00 | 1,610.00 | 1,567.61 | 2.55% | 57,623,300 |
| May 13, 2026 | 1,580.00 | 1,600.00 | 1,545.00 | 1,570.00 | 1,528.66 | -1.26% | 34,052,100 |
| May 12, 2026 | 1,565.00 | 1,595.00 | 1,535.00 | 1,590.00 | 1,548.14 | 1.92% | 51,365,600 |
| May 11, 2026 | 1,610.00 | 1,620.00 | 1,530.00 | 1,560.00 | 1,518.93 | -2.50% | 71,074,100 |
| May 8, 2026 | 1,595.00 | 1,640.00 | 1,575.00 | 1,600.00 | 1,557.87 | 0.95% | 80,441,400 |
| May 7, 2026 | 1,670.00 | 1,680.00 | 1,570.00 | 1,585.00 | 1,543.27 | -7.85% | 154,317,500 |
| May 6, 2026 | 1,720.00 | 1,760.00 | 1,695.00 | 1,720.00 | 1,674.72 | -0.86% | 45,714,000 |
| May 5, 2026 | 1,760.00 | 1,770.00 | 1,715.00 | 1,735.00 | 1,689.32 | -0.86% | 74,300,900 |
| May 4, 2026 | 1,765.00 | 1,775.00 | 1,730.00 | 1,750.00 | 1,703.93 | - | 35,133,200 |
| Apr 30, 2026 | 1,820.00 | 1,830.00 | 1,740.00 | 1,750.00 | 1,703.93 | -2.78% | 81,489,900 |
| Apr 29, 2026 | 1,720.00 | 1,805.00 | 1,715.00 | 1,800.00 | 1,752.61 | 4.35% | 112,920,100 |
| Apr 28, 2026 | 1,735.00 | 1,755.00 | 1,705.00 | 1,725.00 | 1,679.58 | -0.86% | 48,217,700 |